Truecaller AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	16.48	16.75	15.82	16.19	16.19	-1.07%	3,928,329
Jul 23, 2026	16.34	16.69	16.13	16.36	16.36	0.09%	1,456,851
Jul 22, 2026	16.69	16.69	16.19	16.35	16.35	-2.45%	1,588,755
Jul 21, 2026	16.51	17.29	16.35	16.76	16.76	1.58%	2,615,571
Jul 20, 2026	16.10	16.54	15.70	16.50	16.50	3.71%	2,275,131
Jul 17, 2026	17.04	18.70	15.58	15.91	15.91	1.18%	6,754,878
Jul 16, 2026	15.71	15.74	15.26	15.72	15.72	-0.66%	1,236,879
Jul 15, 2026	15.33	15.84	14.97	15.83	15.83	2.63%	1,033,957
Jul 14, 2026	15.76	15.80	15.17	15.42	15.42	-2.53%	1,590,469
Jul 13, 2026	14.83	15.94	14.75	15.82	15.82	6.60%	2,382,919
Jul 10, 2026	14.63	14.97	14.56	14.84	14.84	1.50%	1,073,882
Jul 9, 2026	14.11	14.70	13.92	14.62	14.62	4.02%	867,817
Jul 8, 2026	14.43	14.43	13.81	14.06	14.06	-3.24%	867,743
Jul 7, 2026	14.68	15.00	14.27	14.53	14.53	-1.02%	1,021,310
Jul 6, 2026	14.93	14.95	14.53	14.68	14.68	-1.48%	1,237,463
Jul 3, 2026	15.24	15.50	14.76	14.90	14.90	-2.33%	1,771,998
Jul 2, 2026	15.00	15.74	14.91	15.25	15.25	1.26%	2,053,035
Jul 1, 2026	14.12	15.06	13.82	15.06	15.06	6.88%	2,938,453
Jun 30, 2026	13.27	14.57	13.27	14.09	14.09	10.55%	4,417,337
Jun 29, 2026	12.67	12.91	12.64	12.75	12.75	0.63%	889,146
Jun 26, 2026	12.79	12.79	12.22	12.67	12.67	-1.13%	1,323,262
Jun 25, 2026	12.95	13.14	12.61	12.81	12.81	-0.54%	1,222,658
Jun 24, 2026	13.40	13.75	12.59	12.88	12.88	4.72%	3,465,410
Jun 23, 2026	12.36	12.55	12.22	12.30	12.30	-1.36%	1,097,216
Jun 22, 2026	12.55	12.89	12.37	12.47	12.47	-0.48%	833,679
Jun 18, 2026	12.88	13.20	12.30	12.53	12.53	-2.68%	2,318,822
Jun 17, 2026	13.92	13.92	12.81	12.88	12.88	-7.27%	2,363,705
Jun 16, 2026	13.07	13.99	12.98	13.89	13.89	14.19%	13,094,560
Jun 15, 2026	11.70	12.29	11.49	12.16	12.16	6.15%	4,709,137
Jun 12, 2026	11.26	11.47	11.17	11.46	11.46	2.92%	2,128,100
Jun 11, 2026	11.80	11.83	11.02	11.13	11.13	-6.43%	1,994,404
Jun 10, 2026	12.27	12.27	11.66	11.90	11.90	-2.62%	1,488,623
Jun 9, 2026	12.73	12.73	12.17	12.22	12.22	-3.71%	1,262,988
Jun 8, 2026	12.80	12.89	12.60	12.69	12.69	-2.16%	1,023,486
Jun 5, 2026	12.80	13.50	12.65	12.97	12.97	0.54%	1,627,882
Jun 4, 2026	12.61	13.20	12.61	12.90	12.90	2.30%	1,751,249
Jun 3, 2026	13.07	13.15	12.44	12.61	12.61	-3.85%	3,004,557
Jun 2, 2026	13.96	13.99	12.93	13.11	13.11	-6.09%	2,816,734
Jun 1, 2026	13.50	13.97	13.12	13.96	13.96	5.16%	3,359,740
May 29, 2026	13.48	13.60	13.10	13.28	13.28	-1.34%	14,010,960
May 28, 2026	12.74	13.57	12.48	13.46	13.46	5.65%	2,189,425
May 27, 2026	13.17	13.27	12.74	12.74	12.74	-3.30%	2,121,956
May 26, 2026	13.44	13.52	13.14	13.17	13.17	-2.01%	1,601,935
May 25, 2026	13.60	13.67	13.35	13.44	13.44	0.83%	2,017,392
May 22, 2026	13.99	14.12	13.45	13.61	13.33	-1.31%	1,389,884
May 21, 2026	13.84	14.23	13.75	13.79	13.51	0.66%	3,062,792
May 20, 2026	13.46	13.91	13.25	13.70	13.42	1.78%	1,802,438
May 19, 2026	13.60	14.09	13.46	13.46	13.18	-0.74%	1,633,489
May 18, 2026	14.02	14.02	13.04	13.56	13.28	-3.76%	3,385,673
May 15, 2026	14.12	14.50	13.90	14.09	13.80	1.33%	2,056,074